The Ensign Group, Inc. - ENSG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	172	174.45	174.45	174.51	171.38	328,854
September 30, 2025	171.11	172.77	172.77	173.12	171	307,249
September 29, 2025	171.66	171.55	171.49	172.3	170.46	283,020
September 26, 2025	169.85	172.5	172.5	172.76	168.73	250,627
September 25, 2025	170.41	169.97	169.97	171	167.44	353,000
September 24, 2025	166.64	170.32	170.32	170.84	165.34	327,900
September 23, 2025	166.13	166.76	166.76	168.56	165.02	267,400
September 22, 2025	164.63	166.82	166.82	167.12	164.58	238,933
September 19, 2025	167.35	164.29	164.29	167.35	163.81	1.1M
September 18, 2025	165.56	167.07	167.07	168.24	165.27	229,496
September 17, 2025	165.18	165.94	165.94	167	162.91	541,700
September 16, 2025	166.15	164.34	164.34	166.15	164.19	285,746
September 15, 2025	167.95	166.22	166.22	168.52	165.89	269,208
September 12, 2025	167.73	167.99	167.99	168.86	166.59	214,200
September 11, 2025	166.15	168.95	168.95	169.89	165.58	260,391
September 10, 2025	168.33	166.15	166.15	169.68	165.63	323,400
September 09, 2025	173.69	169.57	169.57	173.69	165.05	437,008
September 08, 2025	173.49	174.12	174.12	174.33	170.31	414,405
September 05, 2025	173.83	173.99	173.99	174.7	172.33	352,147
September 04, 2025	171.87	173	173	173.98	171.41	286,101
September 03, 2025	171.27	171.65	171.65	173.13	170.82	303,807
September 02, 2025	172.06	172.53	172.53	174.98	171.68	326,600
August 29, 2025	173.29	171.78	171.78	173.29	171.07	407,300
August 28, 2025	171.91	172.6	172.6	172.91	170.17	351,941
August 27, 2025	170.47	172.19	172.19	172.47	169.99	366,652
August 26, 2025	169.12	170.68	170.68	171.12	169.12	326,000
August 25, 2025	171.38	169.96	169.96	171.87	169.01	283,900
August 22, 2025	170.3	172.44	172.44	173.62	169.25	585,100
August 21, 2025	169.01	169.24	169.24	170.37	168.89	246,806
August 20, 2025	167.81	169.01	169.01	169.97	166.36	352,400
August 19, 2025	164.72	167.02	167.02	167.26	164.2	275,700
August 18, 2025	166.19	164.06	164.06	166.48	162.46	363,871
August 15, 2025	166.17	166.17	166.17	166.74	165.41	393,004
August 14, 2025	166.22	166	166	166.79	164.55	253,900
August 13, 2025	164.66	166.27	166.27	166.45	163.81	345,400
August 12, 2025	162	163.54	163.54	164.21	161	402,673
August 11, 2025	160.69	161.7	161.7	162.76	159.58	569,215
August 08, 2025	160	160.63	160.63	162.05	159.83	372,700
August 07, 2025	158	159.26	159.26	159.63	157.72	454,936
August 06, 2025	158.24	158.13	158.13	159.47	156	336,200
August 05, 2025	154.81	157.92	157.92	158.14	154.57	534,800
August 04, 2025	152	154.94	154.94	155.34	151.45	384,500
August 01, 2025	149.98	151.75	151.75	151.95	148.99	558,400
July 31, 2025	148.9	150	150	153.07	148.9	506,921
July 30, 2025	150	150.38	150.38	152.31	149.29	480,800
July 29, 2025	147.77	151.01	151.01	151.35	147.63	457,400
July 28, 2025	150.26	147.78	147.78	151.1	147.61	860,000
July 25, 2025	150.05	150.06	150.06	152.62	142.93	1.31M
July 24, 2025	139.01	137.77	137.77	140.99	136.93	734,409
July 23, 2025	136.36	139.25	139.25	139.5	134.79	634,400
July 22, 2025	137.53	136.36	136.36	139.17	135.63	444,073
July 21, 2025	136.71	137.32	137.32	138.49	136	357,419
July 18, 2025	139.84	136.8	136.8	139.84	136.26	275,002
July 17, 2025	139.75	138.85	138.85	140.91	138.07	518,511
July 16, 2025	141.28	139.85	139.85	141.62	139.22	285,400
July 15, 2025	145.75	141.18	141.18	146.05	140.25	285,034
July 14, 2025	144.38	145.75	145.75	145.94	144.17	230,800
July 11, 2025	144.91	143.98	143.98	145.69	143.72	220,861
July 10, 2025	145.26	145.73	145.73	146.57	144.52	137,154
July 09, 2025	146.77	146.71	146.71	146.98	144.93	148,267

The Ensign Group, Inc. (ENSG) NASDAQ